KissMeData/106190/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200200	424793240	9060	9060	9060	9060	783
3	20240213	200100	424793240	9060	9060	9060	9060	0
4	20240213	200000	424793240	9060	9060	9060	9060	0
5	20240213	195900	424793240	9060	9060	9060	9060	0
6	20240213	195800	424793240	9060	9060	9060	9060	0
7	20240213	195700	424793240	9060	9060	9060	9060	0
8	20240213	195600	424793240	9060	9060	9060	9060	0
9	20240213	195500	424793240	9060	9060	9060	9060	0
10	20240213	195400	424793240	9060	9060	9060	9060	0
11	20240213	195300	424793240	9060	9060	9060	9060	0
12	20240213	195200	424793240	9060	9060	9060	9060	0
13	20240213	195100	424793240	9060	9060	9060	9060	0
14	20240213	195000	424793240	9060	9060	9060	9060	0
15	20240213	194900	424793240	9060	9060	9060	9060	0
16	20240213	194800	424793240	9060	9060	9060	9060	0
17	20240213	194700	424793240	9060	9060	9060	9060	0
18	20240213	194600	424793240	9060	9060	9060	9060	0
19	20240213	194500	424793240	9060	9060	9060	9060	0
20	20240213	194400	424793240	9060	9060	9060	9060	0
21	20240213	194300	424793240	9060	9060	9060	9060	0
22	20240213	194200	424793240	9060	9060	9060	9060	0
23	20240213	194100	424793240	9060	9060	9060	9060	0
24	20240213	194000	424793240	9060	9060	9060	9060	0
25	20240213	193900	424793240	9060	9060	9060	9060	0
26	20240213	193800	424793240	9060	9060	9060	9060	0
27	20240213	193700	424793240	9060	9060	9060	9060	0
28	20240213	193600	424793240	9060	9060	9060	9060	0
29	20240213	193500	424793240	9060	9060	9060	9060	0
30	20240213	193400	424793240	9060	9060	9060	9060	0
31	20240213	193300	424793240	9060	9060	9060	9060	0
32	20240213	193200	424793240	9060	9060	9060	9060	783
33	20240213	193100	424793240	9060	9060	9060	9060	0
34	20240213	193000	424793240	9060	9060	9060	9060	0
35	20240213	192900	424793240	9060	9060	9060	9060	0
36	20240213	192800	424793240	9060	9060	9060	9060	0
37	20240213	192700	424793240	9060	9060	9060	9060	0
38	20240213	192600	424793240	9060	9060	9060	9060	0
39	20240213	192500	424793240	9060	9060	9060	9060	0
40	20240213	192400	424793240	9060	9060	9060	9060	0
41	20240213	192300	424793240	9060	9060	9060	9060	0
42	20240213	192200	424793240	9060	9060	9060	9060	0
43	20240213	192100	424793240	9060	9060	9060	9060	0
44	20240213	192000	424793240	9060	9060	9060	9060	0
45	20240213	191900	424793240	9060	9060	9060	9060	0
46	20240213	191800	424793240	9060	9060	9060	9060	0
47	20240213	191700	424793240	9060	9060	9060	9060	0
48	20240213	191600	424793240	9060	9060	9060	9060	0
49	20240213	191500	424793240	9060	9060	9060	9060	0
50	20240213	191400	424793240	9060	9060	9060	9060	0
51	20240213	191300	424793240	9060	9060	9060	9060	0
52	20240213	191200	424793240	9060	9060	9060	9060	0
53	20240213	191100	424793240	9060	9060	9060	9060	0
54	20240213	191000	424793240	9060	9060	9060	9060	0
55	20240213	190900	424793240	9060	9060	9060	9060	0
56	20240213	190800	424793240	9060	9060	9060	9060	0
57	20240213	190700	424793240	9060	9060	9060	9060	0
58	20240213	190600	424793240	9060	9060	9060	9060	0
59	20240213	190500	424793240	9060	9060	9060	9060	0
60	20240213	190400	424793240	9060	9060	9060	9060	0
61	20240213	190300	424793240	9060	9060	9060	9060	0
62	20240213	190200	424793240	9060	9060	9060	9060	783
63	20240213	190100	424793240	9060	9060	9060	9060	0
64	20240213	190000	424793240	9060	9060	9060	9060	0
65	20240213	185900	424793240	9060	9060	9060	9060	0
66	20240213	185800	424793240	9060	9060	9060	9060	0
67	20240213	185700	424793240	9060	9060	9060	9060	0
68	20240213	185600	424793240	9060	9060	9060	9060	0
69	20240213	185500	424793240	9060	9060	9060	9060	0
70	20240213	185400	424793240	9060	9060	9060	9060	0
71	20240213	185300	424793240	9060	9060	9060	9060	0
72	20240213	185200	424793240	9060	9060	9060	9060	0
73	20240213	185100	424793240	9060	9060	9060	9060	0
74	20240213	185000	424793240	9060	9060	9060	9060	0
75	20240213	184900	424793240	9060	9060	9060	9060	0
76	20240213	184800	424793240	9060	9060	9060	9060	0
77	20240213	184700	424793240	9060	9060	9060	9060	0
78	20240213	184600	424793240	9060	9060	9060	9060	0
79	20240213	184500	424793240	9060	9060	9060	9060	0
80	20240213	184400	424793240	9060	9060	9060	9060	0
81	20240213	184300	424793240	9060	9060	9060	9060	0
82	20240213	184200	424793240	9060	9060	9060	9060	0
83	20240213	184100	424793240	9060	9060	9060	9060	0
84	20240213	184000	424793240	9060	9060	9060	9060	0
85	20240213	183900	424793240	9060	9060	9060	9060	0
86	20240213	183800	424793240	9060	9060	9060	9060	0
87	20240213	183700	424793240	9060	9060	9060	9060	0
88	20240213	183600	424793240	9060	9060	9060	9060	0
89	20240213	183500	424793240	9060	9060	9060	9060	0
90	20240213	183400	424793240	9060	9060	9060	9060	0
91	20240213	183300	424793240	9060	9060	9060	9060	0
92	20240213	183200	424793240	9060	9060	9060	9060	783
93	20240213	183100	424793240	9060	9060	9060	9060	0
94	20240213	183000	424793240	9060	9060	9060	9060	0
95	20240213	182900	424793240	9060	9060	9060	9060	0
96	20240213	182800	424793240	9060	9060	9060	9060	0
97	20240213	182700	424793240	9060	9060	9060	9060	0
98	20240213	182600	424793240	9060	9060	9060	9060	0
99	20240213	182500	424793240	9060	9060	9060	9060	0
100	20240213	182400	424793240	9060	9060	9060	9060	0
101	20240213	182300	424793240	9060	9060	9060	9060	0
102	20240213	182200	424793240	9060	9060	9060	9060	0
103	20240213	182100	424793240	9060	9060	9060	9060	0
104	20240213	182000	424793240	9060	9060	9060	9060	0
105	20240213	181900	424793240	9060	9060	9060	9060	0
106	20240213	181800	424793240	9060	9060	9060	9060	0
107	20240213	181700	424793240	9060	9060	9060	9060	0
108	20240213	181600	424793240	9060	9060	9060	9060	0
109	20240213	181500	424793240	9060	9060	9060	9060	0
110	20240213	181400	424793240	9060	9060	9060	9060	0
111	20240213	181300	424793240	9060	9060	9060	9060	0
112	20240213	181200	424793240	9060	9060	9060	9060	0
113	20240213	181100	424793240	9060	9060	9060	9060	0
114	20240213	181000	424793240	9060	9060	9060	9060	0
115	20240213	180900	424793240	9060	9060	9060	9060	0
116	20240213	180800	424793240	9060	9060	9060	9060	0
117	20240213	180700	424793240	9060	9060	9060	9060	0
118	20240213	180600	424793240	9060	9060	9060	9060	0
119	20240213	180500	424793240	9060	9060	9060	9060	0
120	20240213	180400	424793240	9060	9060	9060	9060	0
121	20240213	180300	424793240	9060	9060	9060	9060	0
122	20240213	180200	424793240	9060	9060	9060	9060	783
123	20240213	180100	424793240	9060	9060	9060	9060	0
124	20240213	180000	424793240	9060	9060	9060	9060	0
125	20240213	175900	424793240	9060	9060	9060	9060	0
126	20240213	175800	424793240	9060	9060	9060	9060	0
127	20240213	175700	424793240	9060	9060	9060	9060	0
128	20240213	175600	424793240	9060	9060	9060	9060	0
129	20240213	175500	424793240	9060	9060	9060	9060	0
130	20240213	175400	424793240	9060	9060	9060	9060	0
131	20240213	175300	424793240	9060	9060	9060	9060	0
132	20240213	175200	424793240	9060	9060	9060	9060	0
133	20240213	175100	424793240	9060	9060	9060	9060	0
134	20240213	175000	424793240	9060	9060	9060	9060	0
135	20240213	174900	424793240	9060	9060	9060	9060	0
136	20240213	174800	424793240	9060	9060	9060	9060	0
137	20240213	174700	424793240	9060	9060	9060	9060	0
138	20240213	174600	424793240	9060	9060	9060	9060	0
139	20240213	174500	424793240	9060	9060	9060	9060	0
140	20240213	174400	424793240	9060	9060	9060	9060	0
141	20240213	174300	424793240	9060	9060	9060	9060	0
142	20240213	174200	424793240	9060	9060	9060	9060	0
143	20240213	174100	424793240	9060	9060	9060	9060	0
144	20240213	174000	424793240	9060	9060	9060	9060	0
145	20240213	173900	424793240	9060	9060	9060	9060	0
146	20240213	173800	424793240	9060	9060	9060	9060	0
147	20240213	173700	424793240	9060	9060	9060	9060	0
148	20240213	173600	424793240	9060	9060	9060	9060	0
149	20240213	173500	424793240	9060	9060	9060	9060	0
150	20240213	173400	424793240	9060	9060	9060	9060	0
151	20240213	173300	424793240	9060	9060	9060	9060	0
152	20240213	173200	424793240	9060	9060	9060	9060	783
153	20240213	173100	424793240	9060	9060	9060	9060	0
154	20240213	173000	424793240	9060	9060	9060	9060	0
155	20240213	172900	424793240	9060	9060	9060	9060	0
156	20240213	172800	424793240	9060	9060	9060	9060	0
157	20240213	172700	424793240	9060	9060	9060	9060	0
158	20240213	172600	424793240	9060	9060	9060	9060	0
159	20240213	172500	424793240	9060	9060	9060	9060	0
160	20240213	172400	424793240	9060	9060	9060	9060	0
161	20240213	172300	424793240	9060	9060	9060	9060	0
162	20240213	172200	424793240	9060	9060	9060	9060	0
163	20240213	172100	424793240	9060	9060	9060	9060	0
164	20240213	172000	424793240	9060	9060	9060	9060	0
165	20240213	171900	424793240	9060	9060	9060	9060	0
166	20240213	171800	424793240	9060	9060	9060	9060	0
167	20240213	171700	424793240	9060	9060	9060	9060	0
168	20240213	171600	424793240	9060	9060	9060	9060	0
169	20240213	171500	424793240	9060	9060	9060	9060	0
170	20240213	171400	424793240	9060	9060	9060	9060	0
171	20240213	171300	424793240	9060	9060	9060	9060	0
172	20240213	171200	424793240	9060	9060	9060	9060	0
173	20240213	171100	424793240	9060	9060	9060	9060	0
174	20240213	171000	424793240	9060	9060	9060	9060	0
175	20240213	170900	424793240	9060	9060	9060	9060	0
176	20240213	170800	424793240	9060	9060	9060	9060	0
177	20240213	170700	424793240	9060	9060	9060	9060	0
178	20240213	170600	424793240	9060	9060	9060	9060	0
179	20240213	170500	424793240	9060	9060	9060	9060	0
180	20240213	170400	424793240	9060	9060	9060	9060	0
181	20240213	170300	424793240	9060	9060	9060	9060	0
182	20240213	170200	424793240	9060	9060	9060	9060	783
183	20240213	170100	424793240	9060	9060	9060	9060	0
184	20240213	170000	424793240	9060	9060	9060	9060	0
185	20240213	165900	424793240	9060	9060	9060	9060	0
186	20240213	165800	424793240	9060	9060	9060	9060	0
187	20240213	165700	424793240	9060	9060	9060	9060	0
188	20240213	165600	424793240	9060	9060	9060	9060	0
189	20240213	165500	424793240	9060	9060	9060	9060	0
190	20240213	165400	424793240	9060	9060	9060	9060	0
191	20240213	165300	424793240	9060	9060	9060	9060	0
192	20240213	165200	424793240	9060	9060	9060	9060	0
193	20240213	165100	424793240	9060	9060	9060	9060	0
194	20240213	165000	424793240	9060	9060	9060	9060	0
195	20240213	164900	424793240	9060	9060	9060	9060	0
196	20240213	164800	424793240	9060	9060	9060	9060	0
197	20240213	164700	424793240	9060	9060	9060	9060	0
198	20240213	164600	424793240	9060	9060	9060	9060	0
199	20240213	164500	424793240	9060	9060	9060	9060	0
200	20240213	164400	424793240	9060	9060	9060	9060	0
201	20240213	164300	424793240	9060	9060	9060	9060	0
202	20240213	164200	424793240	9060	9060	9060	9060	0
203	20240213	164100	424793240	9060	9060	9060	9060	0
204	20240213	164000	424793240	9060	9060	9060	9060	0
205	20240213	163900	424793240	9060	9060	9060	9060	0
206	20240213	163800	424793240	9060	9060	9060	9060	0
207	20240213	163700	424793240	9060	9060	9060	9060	0
208	20240213	163600	424793240	9060	9060	9060	9060	0
209	20240213	163500	424793240	9060	9060	9060	9060	0
210	20240213	163400	424793240	9060	9060	9060	9060	0
211	20240213	163300	424793240	9060	9060	9060	9060	0
212	20240213	163200	424793240	9060	9060	9060	9060	783
213	20240213	163100	424793240	9060	9060	9060	9060	0
214	20240213	163000	424793240	9060	9060	9060	9060	0
215	20240213	162900	424793240	9060	9060	9060	9060	0
216	20240213	162800	424793240	9060	9060	9060	9060	0
217	20240213	162700	424793240	9060	9060	9060	9060	0
218	20240213	162600	424793240	9060	9060	9060	9060	0
219	20240213	162500	424793240	9060	9060	9060	9060	0
220	20240213	162400	424793240	9060	9060	9060	9060	0
221	20240213	162300	424793240	9060	9060	9060	9060	0
222	20240213	162200	424793240	9060	9060	9060	9060	0
223	20240213	162100	424793240	9060	9060	9060	9060	0
224	20240213	162000	424793240	9060	9060	9060	9060	0
225	20240213	161900	424793240	9060	9060	9060	9060	0
226	20240213	161800	424793240	9060	9060	9060	9060	0
227	20240213	161700	424793240	9060	9060	9060	9060	0
228	20240213	161600	424793240	9060	9060	9060	9060	0
229	20240213	161500	424793240	9060	9060	9060	9060	0
230	20240213	161400	424793240	9060	9060	9060	9060	0
231	20240213	161300	424793240	9060	9060	9060	9060	0
232	20240213	161200	424793240	9060	9060	9060	9060	0
233	20240213	161100	424793240	9060	9060	9060	9060	0
234	20240213	161000	424793240	9060	9060	9060	9060	0
235	20240213	160900	424793240	9060	9060	9060	9060	0
236	20240213	160800	424793240	9060	9060	9060	9060	0
237	20240213	160700	424793240	9060	9060	9060	9060	0
238	20240213	160600	424793240	9060	9060	9060	9060	0
239	20240213	160500	424793240	9060	9060	9060	9060	0
240	20240213	160400	424793240	9060	9060	9060	9060	0
241	20240213	160300	424793240	9060	9060	9060	9060	0
242	20240213	160200	424793240	9060	9060	9060	9060	783
243	20240213	160100	424793240	9060	9060	9060	9060	0
244	20240213	160000	424793240	9060	9060	9060	9060	0
245	20240213	155900	424793240	9060	9060	9060	9060	0
246	20240213	155800	424793240	9060	9060	9060	9060	0
247	20240213	155700	424793240	9060	9060	9060	9060	0
248	20240213	155600	424793240	9060	9060	9060	9060	0
249	20240213	155500	424793240	9060	9060	9060	9060	0
250	20240213	155400	424793240	9060	9060	9060	9060	0
251	20240213	155300	424793240	9060	9060	9060	9060	0
252	20240213	155200	424793240	9060	9060	9060	9060	0
253	20240213	155100	424793240	9060	9060	9060	9060	0
254	20240213	155000	424793240	9060	9060	9060	9060	0
255	20240213	154900	424793240	9060	9060	9060	9060	0
256	20240213	154800	424793240	9060	9060	9060	9060	0
257	20240213	154700	424793240	9060	9060	9060	9060	0
258	20240213	154600	424793240	9060	9060	9060	9060	0
259	20240213	154500	424793240	9060	9060	9060	9060	0
260	20240213	154400	424793240	9060	9060	9060	9060	0
261	20240213	154300	424793240	9060	9060	9060	9060	0
262	20240213	154200	424793240	9060	9060	9060	9060	0
263	20240213	154100	424793240	9060	9060	9060	9060	0
264	20240213	154000	424793240	9060	9060	9060	9060	0
265	20240213	153900	424793240	9060	9060	9060	9060	0
266	20240213	153800	424793240	9060	9060	9060	9060	0
267	20240213	153700	424793240	9060	9060	9060	9060	0
268	20240213	153600	424793240	9060	9060	9060	9060	0
269	20240213	153500	424793240	9060	9060	9060	9060	0
270	20240213	153400	424793240	9060	9060	9060	9060	0
271	20240213	153300	424793240	9060	9060	9060	9060	0
272	20240213	153200	424793240	9060	9060	9060	9060	783
273	20240213	153100	424793240	9060	9060	9060	9060	0
274	20240213	153000	424793240	9060	9060	9060	9060	783
275	20240213	152900	417699260	9050	9050	9050	9050	0
276	20240213	152800	417699260	9050	9050	9050	9050	0
277	20240213	152700	417699260	9050	9050	9050	9050	0
278	20240213	152600	417699260	9050	9050	9050	9050	0
279	20240213	152500	417699260	9050	9050	9050	9050	0
280	20240213	152400	417699260	9050	9050	9050	9050	0
281	20240213	152300	417699260	9050	9050	9050	9050	0
282	20240213	152200	417699260	9050	9050	9050	9050	0
283	20240213	152100	417699260	9050	9050	9050	9050	0
284	20240213	152000	417699260	9050	9050	9050	9050	0
285	20240213	151900	417699260	9050	9060	9060	9050	730
286	20240213	151800	411087600	9060	9060	9060	9060	0
287	20240213	151700	411087600	9060	9040	9060	9040	894
288	20240213	151600	402994190	9000	9000	9000	9000	35
289	20240213	151500	402679190	9050	8990	9050	8990	78
290	20240213	151400	401977040	8990	8990	8990	8990	0
291	20240213	151300	401977040	8990	8990	8990	8990	0
292	20240213	151200	401977040	8990	9000	9000	8990	8
293	20240213	151100	401905080	9000	9000	9000	9000	16
294	20240213	151000	401761080	9000	8960	9000	8960	115
295	20240213	150900	400726680	9000	9000	9000	9000	0
296	20240213	150800	400726680	9000	9000	9000	9000	0
297	20240213	150700	400726680	9000	9000	9000	9000	0
298	20240213	150600	400726680	9000	9000	9000	9000	0
299	20240213	150500	400726680	9000	9000	9000	9000	99
300	20240213	150400	399835680	9000	9000	9000	9000	1
301	20240213	150300	399826680	8970	8970	8970	8970	0
302	20240213	150200	399826680	8970	8970	8970	8970	5
303	20240213	150100	399781830	9010	9010	9010	9010	0
304	20240213	150000	399781830	9010	9010	9010	9010	0
305	20240213	145900	399781830	9010	9010	9010	9010	0
306	20240213	145800	399781830	9010	9010	9010	9010	0
307	20240213	145700	399781830	9010	9010	9010	9010	0
308	20240213	145600	399781830	9010	9010	9010	9010	0
309	20240213	145500	399781830	9010	9010	9010	9010	0
310	20240213	145400	399781830	9010	9010	9010	9010	0
311	20240213	145300	399781830	9010	9010	9010	9010	1
312	20240213	145200	399772820	8920	9040	9040	8920	1000
313	20240213	145100	390804710	9030	9030	9030	9030	0
314	20240213	145000	390804710	9030	9030	9030	9030	0
315	20240213	144900	390804710	9030	9030	9030	9030	2
316	20240213	144800	390786650	9060	9060	9060	9060	3
317	20240213	144700	390759470	9070	9070	9070	9070	0
318	20240213	144600	390759470	9070	9030	9070	9030	77
319	20240213	144500	390064120	9070	9070	9070	9070	152
320	20240213	144400	388685480	9070	9060	9070	9060	24
321	20240213	144300	388468030	9060	9050	9060	9050	2500
322	20240213	144200	365831250	9050	9050	9050	9050	0
323	20240213	144100	365831250	9050	9050	9050	9050	0
324	20240213	144000	365831250	9050	9030	9050	9030	92
325	20240213	143900	364999080	9030	9030	9030	9030	9
326	20240213	143800	364917810	9040	9040	9040	9040	163
327	20240213	143700	363444290	9050	9050	9050	9050	0
328	20240213	143600	363444290	9050	9020	9050	9020	4000
329	20240213	143500	327295000	8990	8990	8990	8990	0
330	20240213	143400	327295000	8990	9000	9020	8990	107
331	20240213	143300	326330290	9000	9000	9000	9000	0
332	20240213	143200	326330290	9000	9000	9000	9000	0
333	20240213	143100	326330290	9000	9000	9000	9000	1
334	20240213	143000	326321290	9000	9000	9000	9000	0
335	20240213	142900	326321290	9000	9000	9000	9000	0
336	20240213	142800	326321290	9000	9000	9000	9000	0
337	20240213	142700	326321290	9000	9000	9000	9000	0
338	20240213	142600	326321290	9000	9000	9000	9000	0
339	20240213	142500	326321290	9000	9000	9000	9000	0
340	20240213	142400	326321290	9000	9000	9000	9000	0
341	20240213	142300	326321290	9000	9000	9000	9000	0
342	20240213	142200	326321290	9000	9000	9000	9000	0
343	20240213	142100	326321290	9000	9000	9000	9000	0
344	20240213	142000	326321290	9000	9000	9000	9000	0
345	20240213	141900	326321290	9000	9000	9000	9000	500
346	20240213	141800	321821290	9000	9000	9000	9000	0
347	20240213	141700	321821290	9000	9000	9000	9000	0
348	20240213	141600	321821290	9000	9000	9000	9000	0
349	20240213	141500	321821290	9000	9000	9000	9000	0
350	20240213	141400	321821290	9000	9010	9010	9000	306
351	20240213	141300	319067230	9010	9010	9010	9010	19
352	20240213	141200	318896040	9030	9030	9030	9030	0
353	20240213	141100	318896040	9030	9030	9030	9030	5
354	20240213	141000	318850890	9000	9000	9000	9000	0
355	20240213	140900	318850890	9000	9000	9000	9000	0
356	20240213	140800	318850890	9000	9000	9000	9000	0
357	20240213	140700	318850890	9000	9000	9000	9000	0
358	20240213	140600	318850890	9000	9000	9000	9000	80
359	20240213	140500	318130890	9020	9020	9020	9020	0
360	20240213	140400	318130890	9020	9020	9020	9020	0
361	20240213	140300	318130890	9020	9020	9020	9020	0
362	20240213	140200	318130890	9020	9020	9020	9020	0
363	20240213	140100	318130890	9020	9020	9020	9020	0
364	20240213	140000	318130890	9020	9020	9020	9020	1
365	20240213	135900	318121870	9030	9030	9030	9030	230
366	20240213	135800	316044970	9030	9030	9030	9030	0
367	20240213	135700	316044970	9030	9030	9030	9030	0
368	20240213	135600	316044970	9030	9030	9030	9030	0
369	20240213	135500	316044970	9030	9030	9030	9030	8
370	20240213	135400	315972730	9040	9040	9040	9040	0
371	20240213	135300	315972730	9040	9040	9040	9040	0
372	20240213	135200	315972730	9040	9040	9040	9040	0
373	20240213	135100	315972730	9040	9040	9040	9040	0
374	20240213	135000	315972730	9040	9040	9040	9040	0
375	20240213	134900	315972730	9040	9040	9040	9040	0
376	20240213	134800	315972730	9040	9030	9040	9030	100
377	20240213	134700	315069560	9030	9000	9030	9000	2201
378	20240213	134600	295215630	9000	9000	9000	9000	0
379	20240213	134500	295215630	9000	9000	9000	9000	0
380	20240213	134400	295215630	9000	9000	9000	9000	133
381	20240213	134300	294018630	9010	9010	9010	9010	0
382	20240213	134200	294018630	9010	9010	9010	9010	0
383	20240213	134100	294018630	9010	9010	9010	9010	0
384	20240213	134000	294018630	9010	9010	9010	9010	4
385	20240213	133900	293982590	9020	9020	9020	9020	0
386	20240213	133800	293982590	9020	9020	9020	9020	500
387	20240213	133700	289472590	9010	9010	9010	9010	0
388	20240213	133600	289472590	9010	9010	9010	9010	0
389	20240213	133500	289472590	9010	9010	9010	9010	16
390	20240213	133400	289328430	9010	9010	9010	9010	0
391	20240213	133300	289328430	9010	9010	9010	9010	50
392	20240213	133200	288877930	9010	9010	9010	9010	100
393	20240213	133100	287976930	9000	9000	9000	9000	20
394	20240213	133000	287796930	9000	9000	9000	9000	1
395	20240213	132900	287787930	9000	9000	9000	9000	0
396	20240213	132800	287787930	9000	9000	9000	9000	0
397	20240213	132700	287787930	9000	9000	9000	9000	568
398	20240213	132600	282675930	9000	9000	9000	9000	0
399	20240213	132500	282675930	9000	8970	9000	8970	872
400	20240213	132400	274829740	8970	8970	8970	8970	258
401	20240213	132300	272515480	8980	8980	8980	8980	0
402	20240213	132200	272515480	8980	8980	8980	8980	0
403	20240213	132100	272515480	8980	8980	8980	8980	5
404	20240213	132000	272470580	8980	8970	8980	8970	39
405	20240213	131900	272120740	8970	8970	8970	8970	0
406	20240213	131800	272120740	8970	8970	8970	8970	25
407	20240213	131700	271896490	8960	8960	8960	8960	0
408	20240213	131600	271896490	8960	8960	8960	8960	0
409	20240213	131500	271896490	8960	8960	8960	8960	9
410	20240213	131400	271815850	8970	8970	8970	8970	0
411	20240213	131300	271815850	8970	8970	8970	8970	0
412	20240213	131200	271815850	8970	8970	8970	8970	0
413	20240213	131100	271815850	8970	8970	8970	8970	0
414	20240213	131000	271815850	8970	8960	8970	8960	150
415	20240213	130900	270470370	8940	8940	8940	8940	0
416	20240213	130800	270470370	8940	8940	8940	8940	0
417	20240213	130700	270470370	8940	8940	8940	8940	0
418	20240213	130600	270470370	8940	8940	8940	8940	0
419	20240213	130500	270470370	8940	8940	8940	8940	0
420	20240213	130400	270470370	8940	8940	8940	8940	0
421	20240213	130300	270470370	8940	8940	8940	8940	0
422	20240213	130200	270470370	8940	8940	8940	8940	0
423	20240213	130100	270470370	8940	8940	8940	8940	0
424	20240213	130000	270470370	8940	8940	8940	8940	0
425	20240213	125900	270470370	8940	8930	8940	8930	167
426	20240213	125800	268978390	8940	8940	8940	8940	0
427	20240213	125700	268978390	8940	8940	8940	8940	0
428	20240213	125600	268978390	8940	8940	8940	8940	0
429	20240213	125500	268978390	8940	8930	8940	8930	900
430	20240213	125400	260932690	8920	8920	8920	8920	0
431	20240213	125300	260932690	8920	8920	8920	8920	0
432	20240213	125200	260932690	8920	8920	8920	8920	0
433	20240213	125100	260932690	8920	8920	8920	8920	12
434	20240213	125000	260825650	8930	8930	8930	8930	0
435	20240213	124900	260825650	8930	8930	8930	8930	0
436	20240213	124800	260825650	8930	8930	8930	8930	0
437	20240213	124700	260825650	8930	8930	8930	8930	0
438	20240213	124600	260825650	8930	8930	8930	8930	12
439	20240213	124500	260718490	8930	8930	8930	8930	0
440	20240213	124400	260718490	8930	8930	8930	8930	5
441	20240213	124300	260673840	8940	8940	8940	8940	0
442	20240213	124200	260673840	8940	8940	8940	8940	7
443	20240213	124100	260611260	8940	8940	8940	8940	12
444	20240213	124000	260503980	8950	8950	8950	8950	0
445	20240213	123900	260503980	8950	8960	8960	8950	407
446	20240213	123800	256860470	8980	8980	8980	8980	0
447	20240213	123700	256860470	8980	8980	8980	8980	0
448	20240213	123600	256860470	8980	8980	8980	8980	56
449	20240213	123500	256357590	8980	8980	8980	8980	0
450	20240213	123400	256357590	8980	8980	8980	8980	0
451	20240213	123300	256357590	8980	8980	8980	8980	30
452	20240213	123200	256088190	8960	8960	8960	8960	3
453	20240213	123100	256061310	8960	8960	8960	8960	0
454	20240213	123000	256061310	8960	8960	8960	8960	9
455	20240213	122900	255980670	8960	8960	8960	8960	0
456	20240213	122800	255980670	8960	8960	8960	8960	0
457	20240213	122700	255980670	8960	8960	8960	8960	0
458	20240213	122600	255980670	8960	8960	8960	8960	100
459	20240213	122500	255084670	8970	8970	8970	8970	0
460	20240213	122400	255084670	8970	8970	8970	8970	0
461	20240213	122300	255084670	8970	8970	8970	8970	100
462	20240213	122200	254187670	8980	8980	8980	8980	0
463	20240213	122100	254187670	8980	8980	8980	8980	0
464	20240213	122000	254187670	8980	8980	8980	8980	0
465	20240213	121900	254187670	8980	8980	8980	8980	0
466	20240213	121800	254187670	8980	8970	8980	8960	60
467	20240213	121700	253648900	8980	8980	8980	8980	0
468	20240213	121600	253648900	8980	8980	8980	8980	0
469	20240213	121500	253648900	8980	8980	8980	8980	0
470	20240213	121400	253648900	8980	8980	8980	8980	0
471	20240213	121300	253648900	8980	8980	8980	8980	48
472	20240213	121200	253217860	8970	8970	8970	8970	0
473	20240213	121100	253217860	8970	8970	8970	8970	0
474	20240213	121000	253217860	8970	8960	8970	8960	166
475	20240213	120900	251728910	8950	8950	8950	8950	0
476	20240213	120800	251728910	8950	8950	8950	8950	0
477	20240213	120700	251728910	8950	8950	8950	8950	0
478	20240213	120600	251728910	8950	8950	8950	8950	0
479	20240213	120500	251728910	8950	8950	8950	8950	0
480	20240213	120400	251728910	8950	8950	8950	8950	0
481	20240213	120300	251728910	8950	8960	8960	8950	151
482	20240213	120200	250377450	8980	8980	8980	8980	0
483	20240213	120100	250377450	8980	8980	8980	8980	0
484	20240213	120000	250377450	8980	8980	8980	8980	0
485	20240213	115900	250377450	8980	8980	8980	8980	0
486	20240213	115800	250377450	8980	8980	8980	8980	0
487	20240213	115700	250377450	8980	8980	8980	8980	0
488	20240213	115600	250377450	8980	8980	8980	8980	0
489	20240213	115500	250377450	8980	8980	8980	8980	0
490	20240213	115400	250377450	8980	8980	8980	8980	0
491	20240213	115300	250377450	8980	8980	8980	8980	0
492	20240213	115200	250377450	8980	8980	8980	8980	74
493	20240213	115100	249712930	8960	8960	8960	8960	0
494	20240213	115000	249712930	8960	8950	8960	8950	465
495	20240213	114900	245550040	8930	8930	8930	8930	0
496	20240213	114800	245550040	8930	8930	8930	8930	0
497	20240213	114700	245550040	8930	8930	8930	8930	0
498	20240213	114600	245550040	8930	8930	8930	8930	0
499	20240213	114500	245550040	8930	8930	8930	8930	2
500	20240213	114400	245532180	8930	8930	8930	8930	0
501	20240213	114300	245532180	8930	8930	8930	8930	0
502	20240213	114200	245532180	8930	8930	8930	8930	0
503	20240213	114100	245532180	8930	8930	8930	8930	0
504	20240213	114000	245532180	8930	8930	8930	8930	0
505	20240213	113900	245532180	8930	8930	8930	8930	0
506	20240213	113800	245532180	8930	8930	8930	8930	0
507	20240213	113700	245532180	8930	8900	8930	8900	1703
508	20240213	113600	230338760	8930	8930	8930	8930	0
509	20240213	113500	230338760	8930	8930	8930	8930	0
510	20240213	113400	230338760	8930	8930	8930	8930	0
511	20240213	113300	230338760	8930	8930	8930	8930	0
512	20240213	113200	230338760	8930	8920	8930	8920	109
513	20240213	113100	229365480	8920	8920	8920	8920	0
514	20240213	113000	229365480	8920	8920	8920	8920	0
515	20240213	112900	229365480	8920	8920	8920	8920	0
516	20240213	112800	229365480	8920	8920	8920	8920	0
517	20240213	112700	229365480	8920	8920	8920	8920	0
518	20240213	112600	229365480	8920	8920	8920	8920	0
519	20240213	112500	229365480	8920	8920	8920	8920	2
520	20240213	112400	229347640	8900	8900	8900	8900	0
521	20240213	112300	229347640	8900	8900	8900	8900	0
522	20240213	112200	229347640	8900	8900	8900	8900	0
523	20240213	112100	229347640	8900	8900	8900	8900	0
524	20240213	112000	229347640	8900	8900	8900	8900	0
525	20240213	111900	229347640	8900	8900	8900	8900	0
526	20240213	111800	229347640	8900	8900	8900	8900	0
527	20240213	111700	229347640	8900	8900	8900	8900	0
528	20240213	111600	229347640	8900	8900	8900	8900	0
529	20240213	111500	229347640	8900	8900	8900	8900	90
530	20240213	111400	228546640	8900	8910	8910	8900	301
531	20240213	111300	225866230	8950	8950	8950	8950	50
532	20240213	111200	225418730	8950	8950	8950	8950	0
533	20240213	111100	225418730	8950	8950	8950	8950	0
534	20240213	111000	225418730	8950	8950	8950	8950	0
535	20240213	110900	225418730	8950	8950	8950	8950	0
536	20240213	110800	225418730	8950	8950	8950	8950	0
537	20240213	110700	225418730	8950	8950	8950	8950	0
538	20240213	110600	225418730	8950	8950	8950	8950	0
539	20240213	110500	225418730	8950	8950	8950	8950	0
540	20240213	110400	225418730	8950	8950	8950	8950	0
541	20240213	110300	225418730	8950	8950	8950	8950	0
542	20240213	110200	225418730	8950	8950	8950	8950	0
543	20240213	110100	225418730	8950	8950	8950	8950	0
544	20240213	110000	225418730	8950	8950	8950	8950	0
545	20240213	105900	225418730	8950	8950	8950	8950	0
546	20240213	105800	225418730	8950	8950	8950	8950	1
547	20240213	105700	225409780	8950	8950	8950	8950	0
548	20240213	105600	225409780	8950	8950	8950	8950	0
549	20240213	105500	225409780	8950	8950	8950	8950	0
550	20240213	105400	225409780	8950	8950	8950	8950	0
551	20240213	105300	225409780	8950	8950	8950	8950	10
552	20240213	105200	225320280	8950	8950	8950	8950	0
553	20240213	105100	225320280	8950	8950	8950	8950	0
554	20240213	105000	225320280	8950	8900	8950	8900	2
555	20240213	104900	225302430	8950	8950	8950	8950	0
556	20240213	104800	225302430	8950	8950	8950	8950	403
557	20240213	104700	221695580	8950	8950	8950	8950	0
558	20240213	104600	221695580	8950	8950	8950	8950	500
559	20240213	104500	217220580	8950	8950	8950	8950	0
560	20240213	104400	217220580	8950	8940	8950	8940	116
561	20240213	104300	216183500	8930	8930	8930	8930	0
562	20240213	104200	216183500	8930	8930	8930	8930	2
563	20240213	104100	216165640	8870	8870	8870	8870	5
564	20240213	104000	216121290	8900	8900	8900	8900	0
565	20240213	103900	216121290	8900	8900	8900	8900	0
566	20240213	103800	216121290	8900	8900	8900	8900	0
567	20240213	103700	216121290	8900	8900	8900	8900	0
568	20240213	103600	216121290	8900	8900	8900	8900	0
569	20240213	103500	216121290	8900	8900	8900	8900	0
570	20240213	103400	216121290	8900	8900	8900	8900	0
571	20240213	103300	216121290	8900	8900	8900	8900	0
572	20240213	103200	216121290	8900	8900	8900	8900	0
573	20240213	103100	216121290	8900	8900	8900	8900	211
574	20240213	103000	214243390	8890	8890	8890	8890	0
575	20240213	102900	214243390	8890	8890	8890	8890	0
576	20240213	102800	214243390	8890	8890	8890	8890	0
577	20240213	102700	214243390	8890	8890	8890	8890	223
578	20240213	102600	212260920	8890	8890	8890	8890	0
579	20240213	102500	212260920	8890	8890	8890	8890	113
580	20240213	102400	211256350	8850	8850	8850	8850	0
581	20240213	102300	211256350	8850	8850	8850	8850	0
582	20240213	102200	211256350	8850	8850	8850	8850	0
583	20240213	102100	211256350	8850	8850	8850	8850	0
584	20240213	102000	211256350	8850	8850	8850	8850	0
585	20240213	101900	211256350	8850	8850	8850	8850	0
586	20240213	101800	211256350	8850	8850	8850	8850	0
587	20240213	101700	211256350	8850	8850	8850	8850	0
588	20240213	101600	211256350	8850	8850	8850	8850	6
589	20240213	101500	211203250	8880	8880	8880	8880	0
590	20240213	101400	211203250	8880	8880	8880	8880	0
591	20240213	101300	211203250	8880	8880	8880	8880	0
592	20240213	101200	211203250	8880	8880	8880	8880	0
593	20240213	101100	211203250	8880	8880	8880	8880	0
594	20240213	101000	211203250	8880	8880	8880	8880	0
595	20240213	100900	211203250	8880	8880	8880	8880	0
596	20240213	100800	211203250	8880	8880	8880	8880	0
597	20240213	100700	211203250	8880	8880	8880	8880	0
598	20240213	100600	211203250	8880	8870	8880	8870	34
599	20240213	100500	210901470	8840	8840	8840	8840	0
600	20240213	100400	210901470	8840	8840	8840	8840	0
601	20240213	100300	210901470	8840	8840	8840	8840	0
602	20240213	100200	210901470	8840	8840	8840	8840	0
603	20240213	100100	210901470	8840	8840	8840	8840	0
604	20240213	100000	210901470	8840	8840	8840	8840	0
605	20240213	095900	210901470	8840	8840	8840	8840	48
606	20240213	095800	210477150	8800	8800	8800	8800	0
607	20240213	095700	210477150	8800	8810	8810	8800	215
608	20240213	095600	208585010	8810	8810	8810	8810	200
609	20240213	095500	206823010	8810	8810	8810	8810	0
610	20240213	095400	206823010	8810	8900	8900	8800	2021
611	20240213	095300	188995980	8900	8900	8900	8900	0
612	20240213	095200	188995980	8900	8900	8900	8900	27
613	20240213	095100	188755680	8900	8900	8900	8900	0
614	20240213	095000	188755680	8900	8900	8900	8900	25
615	20240213	094900	188533180	8900	8900	8900	8900	23
616	20240213	094800	188328480	8990	8990	8990	8990	0
617	20240213	094700	188328480	8990	8970	8990	8970	754
618	20240213	094600	181556570	8970	8970	8970	8970	1
619	20240213	094500	181547600	8890	8920	8920	8890	24
620	20240213	094400	181334080	8900	8900	8900	8900	0
621	20240213	094300	181334080	8900	8900	8900	8900	2
622	20240213	094200	181316280	9000	9000	9000	9000	0
623	20240213	094100	181316280	9000	8980	9000	8980	650
624	20240213	094000	175472030	8980	8960	8980	8960	1300
625	20240213	093900	163800570	8970	8960	8970	8960	50
626	20240213	093800	163352080	8970	8970	8970	8970	0
627	20240213	093700	163352080	8970	8970	8970	8970	0
628	20240213	093600	163352080	8970	8970	8970	8970	10
629	20240213	093500	163262380	8970	8970	8970	8970	100
630	20240213	093400	162365380	8980	8980	8980	8980	0
631	20240213	093300	162365380	8980	8980	8980	8950	106
632	20240213	093200	161413650	9010	9000	9010	9000	823
633	20240213	093100	153998520	9010	9010	9010	9010	350
634	20240213	093000	150845020	9050	9050	9050	9050	0
635	20240213	092900	150845020	9050	9020	9050	8980	1400
636	20240213	092800	138187600	9020	9020	9020	9020	2
637	20240213	092700	138169560	9030	8970	9030	8970	1158
638	20240213	092600	127743020	9000	9000	9000	9000	0
639	20240213	092500	127743020	9000	9000	9000	8990	361
640	20240213	092400	124494500	9000	8970	9000	8930	1114
641	20240213	092300	114472830	8970	8880	8970	8880	336
642	20240213	092200	111465060	8910	8910	8910	8910	0
643	20240213	092100	111465060	8910	8910	8910	8910	0
644	20240213	092000	111465060	8910	8910	8910	8910	0
645	20240213	091900	111465060	8910	8910	8910	8910	0
646	20240213	091800	111465060	8910	8800	8910	8800	1000
647	20240213	091700	102594000	8800	8800	8800	8800	6
648	20240213	091600	102541200	8800	8800	8800	8800	0
649	20240213	091500	102541200	8800	8800	8800	8800	0
650	20240213	091400	102541200	8800	8750	8800	8750	8
651	20240213	091300	102471010	8790	8790	8790	8790	0
652	20240213	091200	102471010	8790	8790	8790	8790	13
653	20240213	091100	102356740	8770	8770	8770	8770	0
654	20240213	091000	102356740	8770	8710	8770	8710	831
655	20240213	090900	95084700	8700	8690	8710	8690	519
656	20240213	090800	90569350	8660	8660	8660	8660	0
657	20240213	090700	90569350	8660	8660	8660	8660	0
658	20240213	090600	90569350	8660	8660	8660	8660	0
659	20240213	090500	90569350	8660	8740	8740	8660	108
660	20240213	090400	89633410	8740	8730	8740	8730	286
661	20240213	090300	87133820	8720	8710	8730	8710	182
662	20240213	090200	85546510	8720	8720	8720	8720	0
663	20240213	090100	85546510	8720	8850	8850	8720	3212
664	20240213	090000	57332240	8850	9050	9050	8770	6405